Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.30 | 32.79 | 31.26 | 31.26 | 2,335 | -0.23(-0.72%) |
May 27, 2022 | 30.94 | 31.49 | 30.71 | 31.49 | 5,447 | +0.13(+0.41%) |
May 26, 2022 | 31.09 | 31.37 | 31.09 | 31.37 | 2,041 | -0.50(-1.56%) |
May 24, 2022 | 31.86 | 144 | +1.32(+4.32%) | |||
May 23, 2022 | 30.80 | 30.89 | 30.50 | 30.54 | 1,790 | -0.12(-0.39%) |
May 20, 2022 | 31.86 | 31.86 | 30.66 | 30.66 | 1,781 | -0.34(-1.09%) |
May 18, 2022 | 31.00 | 278 | +0.38(+1.23%) | |||
May 17, 2022 | 32.30 | 32.30 | 30.62 | 30.62 | 526 | -0.78(-2.48%) |
May 16, 2022 | 31.65 | 31.68 | 30.86 | 31.40 | 1,383 | +0.46(+1.49%) |
May 13, 2022 | 32.13 | 32.13 | 30.94 | 30.94 | 1,314 | -0.04(-0.12%) |
May 12, 2022 | 30.89 | 30.98 | 30.89 | 30.98 | 1,287 | -0.04(-0.12%) |
May 11, 2022 | 30.54 | 31.01 | 30.54 | 31.01 | 682 | -0.07(-0.24%) |
May 10, 2022 | 31.03 | 31.12 | 30.71 | 31.09 | 2,172 | -0.06(-0.18%) |
May 09, 2022 | 30.95 | 31.14 | 30.51 | 31.14 | 1,561 | +0.02(+0.06%) |
May 06, 2022 | 31.77 | 31.82 | 31.12 | 31.12 | 3,316 | -0.46(-1.46%) |
May 05, 2022 | 33.37 | 33.37 | 30.98 | 31.59 | 3,376 | -1.66(-5.00%) |
May 04, 2022 | 33.39 | 33.39 | 33.25 | 33.25 | 2,259 | -0.46(-1.36%) |
May 03, 2022 | 33.52 | 33.70 | 33.52 | 33.70 | 646 | -0.44(-1.30%) |
May 02, 2022 | 34.15 | 34.15 | 34.15 | 34.15 | 451 | -0.01(-0.04%) |
Apr 29, 2022 | 34.43 | 34.43 | 33.27 | 34.16 | 1,330 | -0.29(-0.83%) |
Apr 28, 2022 | 33.46 | 34.54 | 33.34 | 34.45 | 1,139 | -0.10(-0.29%) |
Apr 27, 2022 | 33.49 | 34.55 | 33.49 | 34.55 | 705 | +0.13(+0.38%) |
Apr 26, 2022 | 35.21 | 35.21 | 34.42 | 34.42 | 599 | -1.15(-3.25%) |
Apr 22, 2022 | 35.58 | 358 | -0.11(-0.31%) | |||
Apr 21, 2022 | 35.28 | 35.70 | 35.09 | 35.69 | 1,180 | +0.30(+0.84%) |
Apr 19, 2022 | 35.39 | 184 | -0.36(-1.01%) | |||
Apr 18, 2022 | 35.71 | 35.76 | 35.33 | 35.75 | 2,983 | +0.01(+0.03%) |
Apr 12, 2022 | 35.74 | 166 | +0.00(+0.00%) | |||
Apr 11, 2022 | 35.74 | 35.74 | 35.65 | 35.74 | 1,224 | +0.54(+1.54%) |
Apr 08, 2022 | 36.02 | 36.02 | 35.20 | 35.20 | 581 | -0.59(-1.64%) |
Apr 07, 2022 | 35.79 | 35.83 | 35.71 | 35.79 | 5,613 | -0.05(-0.13%) |
Apr 06, 2022 | 35.58 | 35.83 | 35.28 | 35.83 | 3,414 | -0.03(-0.08%) |
Apr 05, 2022 | 35.95 | 35.95 | 35.60 | 35.86 | 2,007 | +0.01(+0.03%) |
Apr 04, 2022 | 35.60 | 35.97 | 35.60 | 35.85 | 1,054 | -0.04(-0.10%) |
Apr 01, 2022 | 35.93 | 36.11 | 35.89 | 35.89 | 2,277 | -0.31(-0.87%) |
Mar 31, 2022 | 36.20 | 36.20 | 35.88 | 36.20 | 1,245 | -0.02(-0.05%) |
Mar 30, 2022 | 35.79 | 36.22 | 35.79 | 36.22 | 1,471 | +0.43(+1.21%) |
Mar 29, 2022 | 35.79 | 36.01 | 35.79 | 35.79 | 4,037 | -0.22(-0.62%) |
Mar 28, 2022 | 35.85 | 36.01 | 35.85 | 36.01 | 1,755 | -0.37(-1.02%) |
Mar 25, 2022 | 36.38 | 36.38 | 36.38 | 36.38 | 293 | -0.06(-0.15%) |
Mar 23, 2022 | 36.43 | 4 | -0.18(-0.50%) | |||
Mar 22, 2022 | 36.29 | 36.71 | 36.02 | 36.62 | 3,592 | +0.28(+0.76%) |
Mar 21, 2022 | 36.34 | 36.34 | 36.34 | 36.34 | 639 | +0.08(+0.23%) |
Mar 18, 2022 | 36.43 | 36.43 | 36.26 | 36.26 | 1,566 | +0.40(+1.11%) |
Mar 17, 2022 | 36.05 | 36.42 | 35.60 | 35.86 | 3,293 | -0.20(-0.56%) |
Mar 16, 2022 | 36.11 | 36.65 | 35.88 | 36.06 | 3,789 | +0.29(+0.80%) |
Mar 15, 2022 | 35.88 | 36.30 | 35.78 | 35.78 | 2,041 | +0.00(+0.00%) |
Mar 14, 2022 | 35.78 | 35.78 | 35.78 | 35.78 | 1,159 | -0.18(-0.51%) |
Mar 11, 2022 | 36.88 | 38.07 | 35.90 | 35.96 | 2,382 | -1.17(-3.14%) |
Mar 10, 2022 | 35.96 | 37.13 | 35.96 | 37.13 | 440 | +1.26(+3.50%) |
Mar 09, 2022 | 36.51 | 36.51 | 35.87 | 35.87 | 460 | -0.61(-1.68%) |
Mar 08, 2022 | 36.24 | 36.48 | 35.33 | 36.48 | 1,728 | +0.65(+1.82%) |
Mar 07, 2022 | 35.96 | 36.60 | 35.78 | 35.83 | 1,368 | -0.72(-1.96%) |
Mar 03, 2022 | 36.55 | 261 | +0.08(+0.23%) | |||
Mar 02, 2022 | 36.32 | 36.47 | 35.78 | 36.47 | 682 | +0.64(+1.79%) |